Zhejiang Zhengguang Industrial Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.390	31.390	30.700	30.950	30.804	1,387,900
2025-10-22	30.700	31.600	30.510	31.300	31.152	2,128,900
2025-10-21	30.520	31.040	30.380	30.770	30.625	1,044,600
2025-10-20	30.410	30.790	30.330	30.540	30.396	1,296,200
2025-10-17	30.700	31.690	30.050	30.070	29.928	1,792,800
2025-10-16	31.580	31.640	30.740	30.990	30.843	1,563,400
2025-10-15	31.820	32.180	31.280	31.400	31.252	2,151,600
2025-10-14	32.350	32.550	31.600	31.830	31.680	3,507,621
2025-10-13	30.900	32.780	30.480	32.590	32.436	5,291,185
2025-10-10	31.200	31.760	30.800	31.360	31.212	2,371,900
2025-10-09	30.260	31.080	30.000	30.750	30.605	1,734,000
2025-09-30	29.950	30.100	29.750	29.940	29.798	801,478
2025-09-29	29.640	30.100	29.080	29.750	29.609	823,600
2025-09-26	29.650	30.150	29.500	29.500	29.361	1,101,889
2025-09-25	29.990	30.350	29.700	29.800	29.659	993,300
2025-09-24	29.300	30.190	29.300	30.150	30.007	1,203,100
2025-09-23	29.900	30.070	28.650	29.470	29.331	1,559,600
2025-09-22	30.220	30.620	29.850	30.060	29.918	859,600
2025-09-19	30.090	30.610	29.870	30.180	30.037	1,386,465
2025-09-18	30.980	30.980	29.800	30.030	29.888	1,653,463
2025-09-17	30.410	31.160	30.410	30.850	30.704	1,144,500
2025-09-16	30.340	30.650	30.060	30.610	30.465	1,021,400
2025-09-15	30.710	30.970	30.300	30.480	30.336	1,023,400
2025-09-12	31.180	31.300	30.800	30.850	30.704	1,113,684
2025-09-11	30.880	31.240	30.420	31.210	31.062	1,188,210
2025-09-10	31.130	31.340	30.770	31.000	30.853	889,050
2025-09-09	31.310	32.000	31.050	31.130	30.983	1,942,127
2025-09-08	30.680	31.570	30.680	31.310	31.162	1,253,563
2025-09-05	30.390	31.090	30.370	31.030	30.883	1,314,119
2025-09-04	30.270	30.780	29.990	30.530	30.386	1,241,300
2025-09-03	30.560	30.760	30.010	30.220	30.077	1,235,427
2025-09-02	31.230	31.560	30.080	30.560	30.416	2,094,009
2025-09-01	31.390	31.840	30.790	31.390	31.242	2,059,502
2025-08-29	31.590	32.480	31.210	31.450	31.301	3,175,302
2025-08-28	31.120	31.550	29.980	30.950	30.804	2,352,589
2025-08-27	32.390	32.390	31.050	31.100	30.953	3,222,394
2025-08-26	31.520	32.980	31.340	32.590	32.436	4,523,449
2025-08-25	31.480	31.820	31.310	31.540	31.391	2,703,670
2025-08-22	31.970	32.280	31.000	31.370	31.222	4,237,100
2025-08-21	33.780	33.780	31.910	31.940	31.789	4,667,613
2025-08-20	32.750	33.980	32.750	33.780	33.620	3,782,048
2025-08-19	33.370	33.510	32.850	32.940	32.784	2,465,300
2025-08-18	33.350	34.400	33.100	33.510	33.352	3,166,902
2025-08-15	32.810	33.350	32.680	33.300	33.143	2,362,100
2025-08-14	33.880	35.280	32.820	32.820	32.665	4,765,198
2025-08-13	33.860	34.210	33.540	33.840	33.680	2,274,500
2025-08-12	34.100	34.170	33.580	33.800	33.640	2,735,698
2025-08-11	33.210	34.500	33.090	34.360	34.198	3,782,614
2025-08-08	33.760	33.930	32.730	33.030	32.874	2,415,800
2025-08-07	34.220	34.280	33.350	33.780	33.620	3,391,706
2025-08-06	33.000	34.540	32.880	34.140	33.979	4,914,949
2025-08-05	32.880	33.330	32.680	33.000	32.844	1,914,900
2025-08-04	32.330	32.970	31.850	32.970	32.814	1,709,100
2025-08-01	32.400	33.370	32.150	32.610	32.456	2,699,900
2025-07-31	32.640	32.780	32.080	32.210	32.058	2,126,200
2025-07-30	32.870	33.160	31.960	32.580	32.426	2,752,008
2025-07-29	33.430	33.490	32.500	32.830	32.675	2,737,406
2025-07-28	33.000	33.570	32.690	33.390	33.232	3,155,208
2025-07-25	32.490	33.480	32.490	32.940	32.784	3,626,150
2025-07-24	31.420	32.830	31.400	32.600	32.446	3,922,630

← NewerPage 5 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2600 CNY
2025-06-19	0.2600 CNY
2024-06-19	0.2600 CNY
2023-06-15	0.1200 CNY
2022-06-14	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.